iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.66
+0.03 (0.12%)
May 29, 2025, 4:00 PM - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 25.66 | 0.12% | 24,517 |
| May 28, 2025 | 25.64 | 25.64 | 25.58 | 25.63 | 25.63 | - | 27,389 |
| May 27, 2025 | 25.63 | 25.64 | 25.54 | 25.63 | 25.63 | 0.43% | 88,934 |
| May 23, 2025 | 25.51 | 25.54 | 25.47 | 25.52 | 25.52 | 0.12% | 69,903 |
| May 22, 2025 | 25.40 | 25.50 | 25.40 | 25.49 | 25.49 | 0.24% | 57,849 |
| May 21, 2025 | 25.56 | 25.56 | 25.41 | 25.43 | 25.43 | -0.63% | 54,316 |
| May 20, 2025 | 25.65 | 25.65 | 25.55 | 25.59 | 25.59 | -0.04% | 68,934 |
| May 19, 2025 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 0.01% | 29,392 |
| May 16, 2025 | 25.66 | 25.66 | 25.56 | 25.60 | 25.60 | -0.01% | 61,715 |
| May 15, 2025 | 25.61 | 25.61 | 25.53 | 25.60 | 25.60 | 0.23% | 74,673 |
| May 14, 2025 | 25.61 | 25.61 | 25.52 | 25.54 | 25.54 | -0.05% | 63,500 |
| May 13, 2025 | 25.54 | 25.57 | 25.53 | 25.55 | 25.55 | 0.25% | 70,749 |
| May 12, 2025 | 25.56 | 25.56 | 25.49 | 25.49 | 25.49 | -0.20% | 42,689 |
| May 9, 2025 | 25.47 | 25.55 | 25.47 | 25.54 | 25.54 | 0.16% | 9,589 |
| May 8, 2025 | 25.45 | 25.55 | 25.45 | 25.50 | 25.50 | -0.12% | 40,551 |
| May 7, 2025 | 25.55 | 25.58 | 25.50 | 25.53 | 25.53 | 0.16% | 29,004 |
| May 6, 2025 | 25.41 | 25.50 | 25.41 | 25.49 | 25.49 | 0.04% | 43,054 |
| May 5, 2025 | 25.45 | 25.48 | 25.43 | 25.48 | 25.48 | - | 18,567 |
| May 2, 2025 | 25.47 | 25.48 | 25.43 | 25.48 | 25.48 | -2.08% | 21,661 |
| May 1, 2025 | 26.06 | 26.06 | 26.00 | 26.02 | 25.46 | 0.03% | 19,756 |
| Apr 30, 2025 | 26.03 | 26.03 | 25.98 | 26.01 | 25.45 | -0.05% | 19,938 |
| Apr 29, 2025 | 25.96 | 26.05 | 25.95 | 26.02 | 25.47 | 0.21% | 31,899 |
| Apr 28, 2025 | 25.95 | 26.02 | 25.94 | 25.97 | 25.41 | -0.12% | 12,376 |
| Apr 25, 2025 | 25.97 | 26.00 | 25.92 | 26.00 | 25.44 | 0.35% | 24,307 |
| Apr 24, 2025 | 25.79 | 25.94 | 25.79 | 25.91 | 25.35 | 0.31% | 22,493 |
| Apr 23, 2025 | 25.84 | 25.94 | 25.81 | 25.83 | 25.28 | 0.35% | 57,894 |
| Apr 22, 2025 | 25.74 | 25.76 | 25.68 | 25.74 | 25.19 | 0.27% | 27,314 |
| Apr 21, 2025 | 25.77 | 25.77 | 25.61 | 25.67 | 25.12 | -0.49% | 19,938 |
| Apr 17, 2025 | 25.72 | 25.84 | 25.72 | 25.80 | 25.24 | 0.26% | 16,788 |
| Apr 16, 2025 | 25.69 | 25.82 | 25.63 | 25.73 | 25.18 | 0.18% | 28,371 |
| Apr 15, 2025 | 25.51 | 25.75 | 25.51 | 25.69 | 25.13 | 0.53% | 21,879 |
| Apr 14, 2025 | 25.44 | 25.63 | 25.44 | 25.55 | 25.00 | 0.81% | 25,118 |
| Apr 11, 2025 | 25.29 | 25.38 | 24.99 | 25.34 | 24.80 | -0.30% | 39,092 |
| Apr 10, 2025 | 25.62 | 25.67 | 25.30 | 25.42 | 24.88 | -1.09% | 213,162 |
| Apr 9, 2025 | 25.18 | 25.70 | 24.96 | 25.70 | 25.15 | 1.54% | 96,126 |
| Apr 8, 2025 | 25.61 | 25.74 | 25.31 | 25.31 | 24.77 | -1.06% | 59,961 |
| Apr 7, 2025 | 25.84 | 25.95 | 25.53 | 25.58 | 25.03 | -1.54% | 87,396 |
| Apr 4, 2025 | 26.09 | 26.15 | 25.98 | 25.98 | 25.42 | -0.57% | 129,135 |
| Apr 3, 2025 | 26.20 | 26.26 | 26.08 | 26.13 | 25.57 | 0.08% | 233,773 |
| Apr 2, 2025 | 26.20 | 26.20 | 26.02 | 26.11 | 25.55 | -0.87% | 75,586 |
| Apr 1, 2025 | 26.30 | 26.36 | 26.29 | 26.34 | 25.51 | 0.19% | 25,695 |
| Mar 31, 2025 | 26.25 | 26.30 | 26.23 | 26.29 | 25.46 | 0.15% | 34,329 |
| Mar 28, 2025 | 26.26 | 26.26 | 26.19 | 26.25 | 25.42 | 0.40% | 21,550 |
| Mar 27, 2025 | 26.16 | 26.16 | 26.11 | 26.15 | 25.32 | -0.06% | 34,321 |
| Mar 26, 2025 | 26.23 | 26.23 | 26.16 | 26.16 | 25.33 | -0.30% | 24,697 |
| Mar 25, 2025 | 26.14 | 26.28 | 26.14 | 26.24 | 25.41 | 0.08% | 21,274 |
| Mar 24, 2025 | 26.29 | 26.29 | 26.20 | 26.22 | 25.39 | -0.23% | 32,746 |
| Mar 21, 2025 | 26.30 | 26.31 | 26.25 | 26.28 | 25.45 | -0.11% | 23,379 |
| Mar 20, 2025 | 26.35 | 26.35 | 26.28 | 26.31 | 25.48 | 0.08% | 17,900 |
| Mar 19, 2025 | 26.29 | 26.29 | 26.25 | 26.29 | 25.46 | 0.08% | 26,875 |